Denge Yatirim Holding A.S. (IST:DENGE)
Turkey · Delayed Price · Currency is TRY 2.650
-0.040 (-1.49%)
Last updated: Feb 27, 2026, 3:11 PM GMT+3
IST:DENGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.66 | 2.74 | 2.62 | 2.69 | 2.69 | 1.51% | 14,260,790 |
| Feb 25, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -3.28% | 21,548,530 |
| Feb 24, 2026 | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -2.49% | 12,665,580 |
| Feb 23, 2026 | 2.81 | 2.87 | 2.80 | 2.81 | 2.81 | 0.72% | 11,812,630 |
| Feb 20, 2026 | 2.84 | 2.89 | 2.77 | 2.79 | 2.79 | 0.36% | 15,548,240 |
| Feb 19, 2026 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | -4.79% | 22,374,563 |
| Feb 18, 2026 | 3.05 | 3.06 | 2.90 | 2.92 | 2.92 | -3.95% | 25,787,820 |
| Feb 17, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 23,947,900 |
| Feb 16, 2026 | 3.06 | 3.18 | 3.03 | 3.07 | 3.07 | 0.33% | 34,849,885 |
| Feb 13, 2026 | 2.94 | 3.16 | 2.93 | 3.06 | 3.06 | 6.25% | 94,032,310 |
| Feb 12, 2026 | 2.79 | 2.93 | 2.79 | 2.88 | 2.88 | 3.60% | 31,686,450 |
| Feb 11, 2026 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | -0.36% | 21,429,300 |
| Feb 10, 2026 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | - | 18,967,400 |
| Feb 9, 2026 | 2.79 | 2.85 | 2.77 | 2.79 | 2.79 | 0.36% | 20,493,000 |
| Feb 6, 2026 | 2.85 | 2.88 | 2.75 | 2.78 | 2.78 | -4.47% | 27,684,420 |
| Feb 5, 2026 | 2.67 | 2.93 | 2.67 | 2.91 | 2.91 | 8.18% | 60,328,240 |
| Feb 4, 2026 | 2.79 | 2.81 | 2.69 | 2.69 | 2.69 | -3.24% | 32,148,193 |
| Feb 3, 2026 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 23,910,733 |
| Feb 2, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -2.78% | 30,114,633 |
| Jan 30, 2026 | 3.04 | 3.05 | 2.88 | 2.88 | 2.88 | -5.26% | 40,165,930 |
| Jan 29, 2026 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | -0.33% | 29,615,150 |
| Jan 28, 2026 | 3.09 | 3.16 | 3.04 | 3.05 | 3.05 | -1.29% | 48,617,337 |
| Jan 27, 2026 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 25,051,940 |
| Jan 26, 2026 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | 2.62% | 47,182,180 |
| Jan 23, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 22,518,698 |
| Jan 22, 2026 | 3.02 | 3.13 | 3.02 | 3.07 | 3.07 | 1.99% | 35,799,828 |
| Jan 21, 2026 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.95% | 21,997,341 |
| Jan 20, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 33,132,450 |
| Jan 19, 2026 | 3.14 | 3.20 | 3.13 | 3.14 | 3.14 | 0.32% | 31,357,036 |
| Jan 16, 2026 | 3.13 | 3.25 | 3.07 | 3.13 | 3.13 | 0.32% | 48,298,731 |
| Jan 15, 2026 | 3.13 | 3.20 | 3.11 | 3.12 | 3.12 | -0.64% | 20,014,380 |
| Jan 14, 2026 | 3.10 | 3.21 | 3.06 | 3.14 | 3.14 | 1.62% | 39,465,910 |
| Jan 13, 2026 | 3.08 | 3.14 | 3.03 | 3.09 | 3.09 | 0.32% | 26,343,980 |
| Jan 12, 2026 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 24,751,950 |
| Jan 9, 2026 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -1.89% | 28,068,837 |
| Jan 8, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.31% | 22,135,949 |
| Jan 7, 2026 | 3.26 | 3.33 | 3.15 | 3.19 | 3.19 | -2.15% | 29,427,439 |
| Jan 6, 2026 | 3.33 | 3.41 | 3.22 | 3.26 | 3.26 | -1.51% | 19,689,760 |
| Jan 5, 2026 | 3.28 | 3.49 | 3.24 | 3.31 | 3.31 | 1.22% | 32,633,930 |
| Jan 2, 2026 | 3.07 | 3.33 | 3.06 | 3.27 | 3.27 | 7.57% | 44,809,820 |
| Dec 31, 2025 | 3.09 | 3.12 | 3.04 | 3.04 | 3.04 | -0.98% | 11,921,180 |
| Dec 30, 2025 | 3.19 | 3.30 | 3.04 | 3.07 | 3.07 | -3.76% | 26,145,490 |
| Dec 29, 2025 | 3.15 | 3.30 | 3.04 | 3.19 | 3.19 | - | 34,231,630 |
| Dec 26, 2025 | 3.30 | 3.36 | 3.18 | 3.19 | 3.19 | -2.74% | 22,232,630 |
| Dec 25, 2025 | 3.30 | 3.40 | 3.14 | 3.28 | 3.28 | -0.91% | 10,232,067 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.21 | 3.31 | 3.31 | -0.30% | 9,896,981 |
| Dec 23, 2025 | 3.31 | 3.39 | 3.26 | 3.32 | 3.32 | - | 6,882,533 |
| Dec 22, 2025 | 3.43 | 3.45 | 3.30 | 3.32 | 3.32 | -2.64% | 6,826,485 |
| Dec 19, 2025 | 3.44 | 3.50 | 3.33 | 3.41 | 3.41 | - | 7,463,728 |
| Dec 18, 2025 | 3.30 | 3.62 | 3.25 | 3.41 | 3.41 | 2.71% | 13,850,070 |